Skip to main content

Mercantile Bank Corp (NQ: MBWM )

36.86 +0.11 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 18.47 19.37 18.47 19.28 67,101 +0.61(+3.24%)
Jun 29, 2020 18.03 18.83 18.03 18.67 66,796 +0.55(+3.06%)
Jun 26, 2020 18.13 19.06 17.08 18.12 259,449 -0.44(-2.39%)
Jun 25, 2020 17.63 18.58 17.34 18.56 58,362 +0.73(+4.11%)
Jun 24, 2020 18.19 18.27 17.63 17.83 63,651 -0.66(-3.55%)
Jun 23, 2020 19.09 19.32 18.43 18.48 40,781 -0.21(-1.14%)
Jun 22, 2020 18.49 18.89 18.32 18.70 40,441 +0.02(+0.09%)
Jun 19, 2020 19.29 19.29 18.46 18.68 150,534 -0.30(-1.57%)
Jun 18, 2020 18.47 19.18 18.47 18.98 52,102 +0.25(+1.32%)
Jun 17, 2020 20.00 20.12 18.71 18.73 57,904 -0.85(-4.36%)
Jun 16, 2020 19.75 19.85 19.05 19.58 56,512 +0.73(+3.89%)
Jun 15, 2020 17.99 18.98 17.84 18.85 48,432 +0.03(+0.18%)
Jun 12, 2020 19.29 19.29 18.17 18.82 66,826 +0.58(+3.18%)
Jun 11, 2020 18.38 19.02 18.13 18.24 82,472 -1.74(-8.71%)
Jun 10, 2020 21.23 21.23 19.93 19.98 71,400 -1.41(-6.58%)
Jun 09, 2020 21.41 21.67 20.70 21.38 54,939 -0.58(-2.64%)
Jun 08, 2020 21.67 22.01 21.48 21.96 58,658 +0.88(+4.17%)
Jun 05, 2020 21.38 21.44 20.44 21.09 79,370 +0.98(+4.88%)
Jun 04, 2020 19.62 20.17 19.31 20.10 53,330 +0.19(+0.94%)
Jun 03, 2020 19.41 20.21 19.02 19.92 68,392 +1.09(+5.77%)
Jun 02, 2020 19.11 19.28 18.70 18.83 46,707 +0.03(+0.13%)
Jun 01, 2020 19.55 19.66 18.78 18.80 77,274 -0.53(-2.75%)
May 29, 2020 19.53 19.86 18.96 19.34 42,356 -0.55(-2.76%)
May 28, 2020 21.18 21.89 19.81 19.88 50,563 -0.89(-4.26%)
May 27, 2020 19.86 21.10 19.54 20.77 59,275 +1.70(+8.93%)
May 26, 2020 18.80 19.33 18.58 19.07 73,462 +1.21(+6.80%)
May 22, 2020 18.07 18.17 17.62 17.85 32,152 -0.27(-1.49%)
May 21, 2020 18.21 18.61 18.11 18.12 27,558 -0.16(-0.88%)
May 20, 2020 17.70 18.53 17.69 18.28 52,064 +1.10(+6.38%)
May 19, 2020 18.28 18.28 17.14 17.19 49,339 -1.31(-7.11%)
May 18, 2020 17.42 18.60 17.42 18.50 71,870 +1.85(+11.08%)
May 15, 2020 16.75 16.99 16.44 16.65 62,051 -0.19(-1.15%)
May 14, 2020 16.18 17.04 16.13 16.85 68,991 +0.26(+1.58%)
May 13, 2020 17.05 17.05 16.06 16.59 73,881 -0.74(-4.28%)
May 12, 2020 18.32 18.38 17.28 17.33 77,795 -0.62(-3.47%)
May 11, 2020 18.64 18.66 17.92 17.95 79,676 -1.10(-5.75%)
May 08, 2020 18.22 19.20 18.22 19.05 70,949 +1.26(+7.11%)
May 07, 2020 18.00 18.22 17.53 17.78 98,415 +0.09(+0.52%)
May 06, 2020 18.18 19.08 17.48 17.69 83,944 -0.40(-2.19%)
May 05, 2020 19.37 21.00 18.03 18.09 57,594 -0.82(-4.32%)
May 04, 2020 18.81 19.17 18.36 18.91 33,327 -0.26(-1.36%)
May 01, 2020 19.37 19.89 18.54 19.17 70,237 -0.72(-3.64%)
Apr 30, 2020 20.68 21.39 19.51 19.89 57,358 -1.33(-6.27%)
Apr 29, 2020 20.67 21.98 20.26 21.22 97,408 +1.37(+6.88%)
Apr 28, 2020 19.77 20.20 19.63 19.86 46,206 +0.40(+2.04%)
Apr 27, 2020 18.71 19.65 18.40 19.46 64,613 +1.03(+5.58%)
Apr 24, 2020 18.32 18.48 17.55 18.43 64,068 +0.02(+0.09%)
Apr 23, 2020 18.03 18.67 18.03 18.42 56,774 +0.44(+2.44%)
Apr 22, 2020 18.63 18.75 17.87 17.98 56,744 -0.12(-0.65%)
Apr 21, 2020 18.53 18.85 17.25 18.10 63,606 -0.40(-2.19%)
Apr 20, 2020 18.27 18.71 17.69 18.50 51,809 +0.23(+1.24%)
Apr 17, 2020 17.45 18.40 17.29 18.27 70,474 +1.37(+8.13%)
Apr 16, 2020 17.28 17.38 16.12 16.90 103,466 -0.43(-2.48%)
Apr 15, 2020 17.70 18.47 17.29 17.33 54,417 -1.27(-6.84%)
Apr 14, 2020 19.56 19.69 18.35 18.60 62,104 -0.53(-2.78%)
Apr 13, 2020 19.57 19.87 18.65 19.13 62,891 -0.67(-3.36%)
Apr 09, 2020 18.48 19.82 18.48 19.80 105,474 +1.66(+9.15%)
Apr 08, 2020 18.19 18.42 17.48 18.14 71,651 +0.22(+1.22%)
Apr 07, 2020 18.20 18.99 17.33 17.92 89,390 +0.21(+1.19%)
Apr 06, 2020 16.81 17.77 16.73 17.71 95,277 +1.60(+9.94%)
Apr 03, 2020 16.89 16.89 15.71 16.11 64,898 -0.88(-5.16%)
Apr 02, 2020 16.15 17.36 16.15 16.98 52,691 +0.69(+4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.